2815東証P貸借
業種 食料品
アリアケジャパン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
6,300 (25/02/14) | 4,435 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
6,300 (25/02/14) | 4,435 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/18 | 6,190 | 6,220 | 6,050 | 6,120 | -30 | -0.5 | 71,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/27 | 5,580 | 5,590 | 5,540 | 5,560 | +10 | +0.2 | 42,200 |
12/26 | 5,520 | 5,570 | 5,520 | 5,550 | +30 | +0.5 | 45,200 |
12/25 | 5,510 | 5,540 | 5,480 | 5,520 | 0 | 0.0 | 19,700 |
12/24 | 5,570 | 5,580 | 5,520 | 5,520 | -50 | -0.9 | 20,100 |
12/23 | 5,540 | 5,620 | 5,520 | 5,570 | +40 | +0.7 | 40,700 |
12/20 | 5,510 | 5,630 | 5,510 | 5,530 | +30 | +0.6 | 73,600 |
12/19 | 5,520 | 5,570 | 5,450 | 5,500 | +10 | +0.2 | 57,600 |
12/18 | 5,590 | 5,590 | 5,490 | 5,490 | -70 | -1.3 | 27,600 |
12/17 | 5,540 | 5,580 | 5,530 | 5,560 | +10 | +0.2 | 20,700 |
12/16 | 5,650 | 5,650 | 5,550 | 5,550 | -70 | -1.3 | 34,100 |
12/13 | 5,590 | 5,660 | 5,550 | 5,620 | -70 | -1.2 | 58,700 |
12/12 | 5,740 | 5,750 | 5,680 | 5,690 | -10 | -0.2 | 36,000 |
12/11 | 5,730 | 5,730 | 5,680 | 5,700 | +10 | +0.2 | 22,900 |
12/10 | 5,790 | 5,790 | 5,650 | 5,690 | -100 | -1.7 | 33,700 |
12/9 | 5,790 | 5,880 | 5,790 | 5,790 | 0 | 0.0 | 67,100 |
12/6 | 5,740 | 5,800 | 5,730 | 5,790 | +60 | +1.1 | 44,300 |
12/5 | 5,700 | 5,780 | 5,680 | 5,730 | +130 | +2.3 | 78,100 |
12/4 | 5,520 | 5,640 | 5,510 | 5,600 | +70 | +1.3 | 48,300 |
12/3 | 5,470 | 5,620 | 5,470 | 5,530 | +70 | +1.3 | 64,000 |
12/2 | 5,370 | 5,480 | 5,370 | 5,460 | +90 | +1.7 | 29,800 |
11/29 | 5,380 | 5,410 | 5,370 | 5,370 | -10 | -0.2 | 26,600 |
11/28 | 5,310 | 5,390 | 5,300 | 5,380 | +90 | +1.7 | 24,600 |
11/27 | 5,310 | 5,310 | 5,220 | 5,290 | -10 | -0.2 | 24,800 |
11/26 | 5,280 | 5,310 | 5,220 | 5,300 | 0 | 0.0 | 25,100 |
11/25 | 5,470 | 5,470 | 5,290 | 5,300 | -70 | -1.3 | 31,700 |
11/22 | 5,340 | 5,410 | 5,330 | 5,370 | +20 | +0.4 | 31,400 |
11/21 | 5,330 | 5,360 | 5,320 | 5,350 | +30 | +0.6 | 26,300 |
11/20 | 5,250 | 5,320 | 5,240 | 5,320 | +40 | +0.8 | 27,400 |
11/19 | 5,350 | 5,350 | 5,280 | 5,280 | -20 | -0.4 | 17,500 |
11/18 | 5,380 | 5,390 | 5,300 | 5,300 | -90 | -1.7 | 36,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて